Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240517C00003000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 34.24 | 33.40 | 35.20 | -7.36 | -17.69% | 64 | 49 | 1,481.25% |
GME240621C00003000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 10.60 | 33.45 | 35.05 | 0.00 | - | 2 | 11 | 385.94% |
GME240719C00003000 | 2024-05-15 12:04PM EDT | 2024-07-19 | 31.50 | 32.65 | 35.20 | -12.78 | -28.86% | 2 | 13 | 528.13% |
GME241018C00003000 | 2024-05-15 2:16PM EDT | 2024-10-18 | 34.90 | 32.35 | 35.70 | -5.36 | -13.31% | 1 | 4 | 407.81% |
GME250117C00003000 | 2024-05-15 11:32AM EDT | 2025-01-17 | 31.00 | 31.85 | 35.75 | -20.00 | -39.22% | 3 | 10 | 329.88% |
GME250620C00003000 | 2024-05-14 10:03AM EDT | 2025-06-20 | 55.20 | 31.50 | 38.00 | 0.00 | - | 5 | 11 | 177.15% |
GME260116C00003000 | 2024-05-15 10:49AM EDT | 2026-01-16 | 32.29 | 31.10 | 37.00 | -12.71 | -28.24% | 12 | 170 | 368.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240517P00003000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 200 | 950.00% |
GME240621P00003000 | 2024-05-15 10:14AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 403 | 303.13% |
GME240719P00003000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 313 | 2,465 | 250.00% |
GME241018P00003000 | 2024-05-15 1:55PM EDT | 2024-10-18 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 192 | 468 | 178.13% |
GME250117P00003000 | 2024-05-15 2:08PM EDT | 2025-01-17 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 1,015 | 3,569 | 146.88% |
GME250620P00003000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 0.17 | 0.10 | 0.24 | -0.04 | -19.05% | 75 | 242 | 132.42% |
GME260116P00003000 | 2024-05-15 2:05PM EDT | 2026-01-16 | 0.35 | 0.34 | 0.38 | -0.04 | -10.26% | 969 | 1,796 | 125.98% |